Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from December 23, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 XSPA 1.38 5.7M 20 Jan '23 758 0.50 C 0.95 36 5.07 2.530 16.28%
2 XSPA 1.38 5.7M 15 Jan '21 23 0.50 C 0.85 24 -2.17 2.116 -5.66%
3 XSPA 1.38 5.7M 15 Jan '21 23 2.00 C 0.05 291 3.62 1.838 50.38%
4 XSPA 1.38 5.7M 19 Feb '21 58 0.50 C 0.75 5 -9.42 1.795 -20.63%
5 XSPA 1.38 5.7M 15 Jan '21 23 1.00 C 0.40 134 1.45 1.765 2.04%
6 XSPA 1.38 5.7M 19 Feb '21 58 1.00 C 0.50 10 8.70 1.611 13.64%
7 XSPA 1.38 5.7M 19 Feb '21 58 2.00 C 0.15 123 10.87 1.580 62.60%
8 XSPA 1.38 5.7M 16 Apr '21 114 1.50 C 0.40 14 28.99 1.551 53.06%
9 XSPA 1.38 5.7M 15 Jan '21 23 1.50 C 0.15 499 10.87 1.498 21.95%
10 XSPA 1.38 5.7M 19 Feb '21 58 1.50 C 0.25 272 18.12 1.492 32.74%
11 XSPA 1.38 5.7M 16 Apr '21 114 2.00 C 0.25 106 18.12 1.457 76.99%
12 XSPA 1.38 5.7M 16 Apr '21 114 1.00 C 0.55 25 12.32 1.442 20.48%
13 XSPA 1.38 5.7M 16 Jul '21 205 0.50 C 0.90 1 1.45 1.393 4.17%
14 XSPA 1.38 5.7M 21 Jan '22 394 1.50 C 0.55 262 39.86 1.381 80.72%
15 XSPA 1.38 5.7M 16 Jul '21 205 1.00 C 0.65 39 19.57 1.344 36.99%
16 XSPA 1.38 5.7M 16 Jul '21 205 2.00 C 0.35 15 25.36 1.292 94.17%
17 XSPA 1.38 5.7M 16 Jul '21 205 1.50 C 0.40 196 28.99 1.286 53.06%
18 XSPA 1.38 5.7M 21 Jan '22 394 0.50 C 0.95 26 5.07 1.256 16.28%
19 XSPA 1.38 5.7M 21 Jan '22 394 2.00 C 0.40 48 28.99 1.182 104.08%
20 XSPA 1.38 5.7M 21 Jan '22 394 1.00 C 0.65 10 19.57 1.169 36.99%
21 XSPA 1.38 5.7M 20 Jan '23 758 1.50 C 0.70 27 50.72 1.158 120.59%
22 XSPA 1.38 5.7M 16 Apr '21 114 0.50 C 0.80 0 -5.80 1.098 -13.79%
23 XSPA 1.38 5.7M 20 Jan '23 758 2.00 C 0.50 50 36.23 1.029 127.27%
24 XSPA 1.38 5.7M 20 Jan '23 758 1.00 C 0.70 15 23.19 0.878 47.06%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.